Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 21.69 | 21.69 | 21.39 | 21.56 | 27,431 | -0.56(-2.55%) |
Apr 29, 2021 | 21.90 | 22.12 | 21.48 | 22.12 | 33,042 | +0.43(+2.00%) |
Apr 28, 2021 | 21.78 | 21.78 | 21.39 | 21.69 | 46,348 | -0.09(-0.40%) |
Apr 27, 2021 | 21.78 | 21.93 | 21.78 | 21.78 | 11,199 | +0.04(+0.20%) |
Apr 26, 2021 | 21.69 | 21.73 | 21.59 | 21.73 | 20,424 | +0.01(+0.04%) |
Apr 23, 2021 | 21.67 | 21.73 | 21.63 | 21.73 | 19,824 | -0.10(-0.48%) |
Apr 22, 2021 | 21.78 | 21.84 | 21.70 | 21.83 | 15,202 | -0.02(-0.08%) |
Apr 21, 2021 | 21.71 | 21.86 | 21.71 | 21.85 | 12,178 | -0.10(-0.47%) |
Apr 20, 2021 | 22.04 | 22.04 | 21.79 | 21.95 | 30,317 | -0.14(-0.63%) |
Apr 19, 2021 | 22.07 | 22.11 | 21.86 | 22.09 | 18,391 | +0.16(+0.71%) |
Apr 16, 2021 | 21.99 | 22.06 | 21.79 | 21.93 | 20,170 | +0.04(+0.20%) |
Apr 15, 2021 | 21.85 | 21.89 | 21.72 | 21.89 | 29,658 | +0.20(+0.92%) |
Apr 14, 2021 | 21.69 | 21.96 | 21.69 | 21.69 | 24,571 | +0.16(+0.73%) |
Apr 13, 2021 | 21.58 | 21.73 | 21.49 | 21.53 | 36,932 | +0.10(+0.49%) |
Apr 12, 2021 | 21.34 | 21.64 | 21.34 | 21.43 | 36,926 | +0.52(+2.49%) |
Apr 09, 2021 | 21.47 | 21.85 | 20.91 | 20.91 | 47,601 | -0.10(-0.45%) |
Apr 08, 2021 | 20.98 | 21.12 | 20.78 | 21.00 | 75,550 | +0.67(+3.29%) |
Apr 07, 2021 | 20.54 | 20.58 | 20.34 | 20.34 | 11,540 | -0.22(-1.06%) |
Apr 06, 2021 | 20.20 | 20.55 | 20.20 | 20.55 | 14,360 | +0.34(+1.67%) |
Apr 05, 2021 | 20.48 | 20.48 | 20.20 | 20.22 | 29,614 | -0.26(-1.27%) |
Apr 01, 2021 | 20.49 | 20.54 | 20.40 | 20.48 | 17,749 | -0.03(-0.17%) |
Mar 31, 2021 | 20.54 | 20.55 | 20.36 | 20.51 | 31,194 | -0.14(-0.67%) |
Mar 30, 2021 | 20.66 | 20.81 | 20.59 | 20.65 | 15,003 | -0.13(-0.63%) |
Mar 29, 2021 | 20.61 | 20.90 | 20.56 | 20.78 | 40,282 | +0.42(+2.05%) |
Mar 26, 2021 | 20.13 | 20.36 | 19.96 | 20.36 | 32,041 | +0.74(+3.76%) |
Mar 25, 2021 | 19.78 | 19.78 | 19.47 | 19.63 | 24,357 | -0.24(-1.22%) |
Mar 24, 2021 | 20.07 | 20.09 | 19.80 | 19.87 | 31,709 | -0.57(-2.80%) |
Mar 23, 2021 | 20.67 | 20.67 | 20.18 | 20.44 | 17,519 | -0.54(-2.56%) |
Mar 22, 2021 | 21.04 | 21.04 | 20.81 | 20.98 | 16,181 | -0.09(-0.41%) |
Mar 19, 2021 | 20.80 | 21.07 | 20.63 | 21.07 | 17,519 | -0.11(-0.53%) |
Mar 18, 2021 | 21.38 | 21.38 | 21.09 | 21.18 | 9,770 | -0.31(-1.45%) |
Mar 17, 2021 | 21.56 | 21.59 | 21.26 | 21.49 | 20,557 | +0.03(+0.12%) |
Mar 16, 2021 | 21.69 | 21.70 | 21.33 | 21.46 | 14,111 | -0.23(-1.04%) |
Mar 15, 2021 | 21.68 | 21.75 | 21.49 | 21.69 | 17,968 | +0.43(+2.04%) |
Mar 12, 2021 | 21.13 | 21.26 | 20.98 | 21.26 | 23,973 | -0.06(-0.28%) |
Mar 11, 2021 | 21.26 | 21.50 | 21.13 | 21.32 | 27,665 | +0.15(+0.70%) |
Mar 10, 2021 | 20.74 | 21.17 | 20.37 | 21.17 | 109,128 | +0.10(+0.45%) |
Mar 09, 2021 | 21.08 | 21.16 | 20.98 | 21.07 | 19,516 | -0.34(-1.58%) |
Mar 08, 2021 | 21.66 | 21.66 | 21.41 | 21.41 | 16,506 | -0.26(-1.20%) |
Mar 05, 2021 | 21.56 | 21.82 | 21.49 | 21.67 | 31,119 | +0.87(+4.17%) |
Mar 04, 2021 | 20.82 | 21.00 | 20.60 | 20.81 | 58,544 | +0.06(+0.29%) |
Mar 03, 2021 | 20.90 | 20.90 | 20.62 | 20.74 | 39,786 | +0.43(+2.09%) |
Mar 02, 2021 | 20.65 | 20.68 | 20.24 | 20.32 | 29,496 | -0.75(-3.54%) |
Mar 01, 2021 | 21.17 | 21.24 | 20.94 | 21.07 | 56,344 | +0.19(+0.91%) |
Feb 26, 2021 | 21.17 | 21.17 | 20.86 | 20.87 | 26,855 | -0.56(-2.63%) |
Feb 25, 2021 | 22.00 | 22.18 | 21.41 | 21.44 | 46,997 | -0.39(-1.79%) |
Feb 24, 2021 | 21.69 | 21.85 | 21.53 | 21.83 | 22,688 | -0.29(-1.33%) |
Feb 23, 2021 | 21.93 | 22.19 | 21.74 | 22.12 | 44,391 | +0.25(+1.15%) |
Feb 22, 2021 | 21.91 | 22.03 | 21.86 | 21.87 | 45,567 | +0.59(+2.77%) |
Feb 19, 2021 | 21.33 | 21.40 | 21.18 | 21.28 | 18,787 | +0.16(+0.78%) |
Feb 18, 2021 | 21.14 | 21.20 | 20.99 | 21.12 | 13,213 | -0.33(-1.54%) |
Feb 17, 2021 | 21.27 | 21.47 | 21.24 | 21.45 | 52,183 | +0.71(+3.43%) |
Feb 16, 2021 | 20.94 | 21.07 | 20.68 | 20.74 | 43,588 | +0.49(+2.44%) |
Feb 12, 2021 | 20.24 | 20.48 | 20.24 | 20.24 | 22,129 | +0.04(+0.21%) |
Feb 11, 2021 | 20.32 | 20.38 | 20.20 | 20.20 | 9,788 | -0.12(-0.60%) |
Feb 10, 2021 | 20.43 | 20.43 | 20.15 | 20.32 | 16,664 | -0.10(-0.51%) |
Feb 09, 2021 | 20.48 | 20.56 | 20.42 | 20.42 | 28,078 | +0.10(+0.51%) |
Feb 08, 2021 | 20.14 | 20.32 | 20.09 | 20.32 | 53,409 | -0.62(-2.94%) |
Feb 05, 2021 | 20.34 | 20.94 | 20.12 | 20.94 | 57,744 | -0.08(-0.37%) |
Feb 04, 2021 | 21.09 | 21.12 | 20.94 | 21.01 | 76,271 | +0.83(+4.13%) |
Feb 03, 2021 | 20.26 | 20.32 | 20.16 | 20.18 | 33,993 | +0.20(+1.00%) |
Feb 02, 2021 | 19.96 | 20.03 | 19.89 | 19.98 | 33,550 | +0.51(+2.63%) |